Indicators

Schwab U.S. Smallcap ETF (NY: SCHA )

47.30 +0.24 (+0.51%)

Streaming Delayed Price Updated: 12:26 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	14.81	14.95	14.72	14.86	512,416	+0.12(+0.79%)
Jan 28, 2011	15.09	15.09	14.73	14.75	499,734	-0.34(-2.25%)
Jan 27, 2011	15.01	15.13	14.98	15.09	353,005	+0.09(+0.57%)
Jan 26, 2011	14.83	15.05	14.79	15.00	453,324	+0.20(+1.34%)
Jan 25, 2011	14.72	14.80	14.64	14.80	344,073	+0.01(+0.09%)
Jan 24, 2011	14.70	14.84	14.66	14.79	302,510	+0.11(+0.73%)
Jan 21, 2011	14.84	14.84	14.66	14.68	321,591	-0.06(-0.44%)
Jan 20, 2011	14.83	14.90	14.68	14.75	736,767	-0.17(-1.12%)
Jan 19, 2011	15.22	15.24	14.88	14.91	509,395	-0.32(-2.12%)
Jan 18, 2011	15.17	15.24	15.09	15.23	575,363	+0.06(+0.39%)
Jan 14, 2011	15.07	15.21	15.05	15.18	575,949	+0.10(+0.66%)
Jan 13, 2011	15.09	15.15	15.03	15.08	401,789	-0.01(-0.09%)
Jan 12, 2011	15.10	15.12	15.02	15.09	480,283	+0.12(+0.79%)
Jan 11, 2011	15.00	15.03	14.90	14.97	596,428	+0.05(+0.33%)
Jan 10, 2011	14.80	14.96	14.68	14.92	516,433	+0.08(+0.55%)
Jan 07, 2011	14.94	14.99	14.65	14.84	511,272	-0.07(-0.46%)
Jan 06, 2011	14.97	14.99	14.86	14.91	431,693	-0.03(-0.23%)
Jan 05, 2011	14.77	14.96	14.75	14.94	523,426	+0.15(+0.99%)
Jan 04, 2011	15.05	15.05	14.64	14.80	710,810	-0.19(-1.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.